Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 25.68 | 25.71 | 25.36 | 25.43 | 12,520,000 | -0.22(-0.86%) |
Nov 29, 2012 | 25.65 | 25.79 | 25.48 | 25.66 | 5,363,352 | +0.00(+0.00%) |
Nov 28, 2012 | 25.43 | 25.68 | 25.19 | 25.66 | 4,993,971 | +0.23(+0.91%) |
Nov 27, 2012 | 25.58 | 25.70 | 25.27 | 25.42 | 7,993,857 | +0.09(+0.37%) |
Nov 26, 2012 | 24.92 | 25.34 | 24.87 | 25.33 | 6,688,191 | +0.41(+1.66%) |
Nov 23, 2012 | 24.95 | 24.97 | 24.73 | 24.92 | 2,271,418 | +0.14(+0.58%) |
Nov 21, 2012 | 24.72 | 24.92 | 24.67 | 24.77 | 4,002,866 | +0.12(+0.49%) |
Nov 20, 2012 | 24.74 | 24.88 | 24.30 | 24.65 | 5,018,262 | -0.10(-0.41%) |
Nov 19, 2012 | 24.11 | 24.78 | 24.08 | 24.75 | 7,581,054 | +0.81(+3.37%) |
Nov 16, 2012 | 24.05 | 24.25 | 23.80 | 23.95 | 8,549,490 | -0.31(-1.29%) |
Nov 15, 2012 | 23.99 | 24.35 | 23.28 | 24.26 | 11,454,783 | -0.31(-1.26%) |
Nov 14, 2012 | 25.31 | 25.38 | 24.53 | 24.57 | 5,155,000 | -0.64(-2.55%) |
Nov 13, 2012 | 24.57 | 25.41 | 24.53 | 25.21 | 8,394,542 | +0.62(+2.52%) |
Nov 12, 2012 | 24.62 | 24.71 | 24.49 | 24.59 | 4,148,003 | -0.01(-0.05%) |
Nov 09, 2012 | 24.69 | 24.83 | 24.43 | 24.61 | 5,047,140 | -0.20(-0.81%) |
Nov 08, 2012 | 25.00 | 25.25 | 24.75 | 24.81 | 3,987,808 | -0.26(-1.05%) |
Nov 07, 2012 | 25.32 | 25.58 | 25.04 | 25.07 | 3,665,409 | -0.49(-1.90%) |
Nov 06, 2012 | 25.74 | 25.79 | 25.46 | 25.56 | 4,544,492 | -0.21(-0.83%) |
Nov 05, 2012 | 25.40 | 25.82 | 25.26 | 25.77 | 4,370,199 | +0.43(+1.69%) |
Nov 02, 2012 | 25.62 | 25.78 | 25.26 | 25.34 | 8,188,339 | -0.12(-0.46%) |
Nov 01, 2012 | 26.63 | 26.63 | 25.00 | 25.46 | 15,255,927 | -1.70(-6.27%) |
Oct 31, 2012 | 27.09 | 27.25 | 26.77 | 27.16 | 3,639,648 | +0.01(+0.05%) |
Oct 26, 2012 | 27.14 | 27.15 | 27.15 | 27.15 | 9,577,367 | +0.12(+0.45%) |
Oct 25, 2012 | 27.28 | 27.44 | 26.77 | 27.03 | 5,030,308 | -0.16(-0.57%) |
Oct 24, 2012 | 27.46 | 27.47 | 27.06 | 27.18 | 4,370,688 | -0.16(-0.57%) |
Oct 23, 2012 | 26.60 | 27.46 | 26.47 | 27.34 | 5,829,028 | -0.24(-0.86%) |
Oct 19, 2012 | 27.91 | 27.95 | 27.42 | 27.58 | 5,775,623 | -0.33(-1.18%) |
Oct 18, 2012 | 27.63 | 28.06 | 27.55 | 27.91 | 4,940,909 | +0.36(+1.31%) |
Oct 17, 2012 | 28.09 | 28.16 | 27.33 | 27.54 | 4,821,825 | -0.54(-1.94%) |
Oct 16, 2012 | 27.54 | 28.19 | 27.54 | 28.09 | 5,274,728 | +0.33(+1.20%) |
Oct 15, 2012 | 27.51 | 27.80 | 27.50 | 27.75 | 3,272,784 | +0.25(+0.89%) |
Oct 12, 2012 | 27.74 | 27.79 | 27.44 | 27.51 | 7,350,872 | -0.20(-0.71%) |
Oct 11, 2012 | 28.81 | 28.85 | 27.70 | 27.71 | 5,787,449 | -0.90(-3.13%) |
Oct 10, 2012 | 28.41 | 28.86 | 28.40 | 28.60 | 2,994,662 | +0.18(+0.63%) |
Oct 09, 2012 | 28.97 | 29.21 | 28.41 | 28.42 | 4,337,935 | -0.66(-2.28%) |
Oct 08, 2012 | 29.32 | 29.52 | 29.03 | 29.09 | 3,163,585 | -0.37(-1.26%) |
Oct 05, 2012 | 29.40 | 29.69 | 29.27 | 29.46 | 4,447,145 | +0.31(+1.07%) |
Oct 04, 2012 | 29.81 | 29.88 | 28.83 | 29.14 | 9,732,315 | -0.57(-1.93%) |
Oct 03, 2012 | 29.49 | 29.80 | 29.44 | 29.72 | 4,526,991 | +0.33(+1.12%) |
Oct 02, 2012 | 29.73 | 29.78 | 29.20 | 29.39 | 3,469,134 | -0.09(-0.31%) |
Oct 01, 2012 | 28.77 | 29.54 | 28.69 | 29.48 | 5,774,681 | +0.70(+2.42%) |
Sep 28, 2012 | 28.39 | 28.83 | 27.86 | 28.78 | 6,586,899 | -0.14(-0.49%) |
Sep 27, 2012 | 28.88 | 29.05 | 28.63 | 28.92 | 3,137,276 | +0.06(+0.21%) |
Sep 26, 2012 | 28.80 | 28.98 | 28.72 | 28.86 | 3,830,217 | +0.02(+0.06%) |
Sep 25, 2012 | 29.47 | 29.47 | 28.84 | 28.85 | 3,975,664 | -0.50(-1.70%) |
Sep 24, 2012 | 29.09 | 29.61 | 29.09 | 29.34 | 4,170,651 | -0.03(-0.09%) |
Sep 21, 2012 | 29.92 | 29.92 | 29.36 | 29.37 | 4,642,341 | -0.51(-1.71%) |
Sep 20, 2012 | 29.27 | 29.94 | 29.14 | 29.88 | 4,631,575 | +0.61(+2.07%) |
Sep 19, 2012 | 29.35 | 29.41 | 28.95 | 29.28 | 5,678,777 | -0.03(-0.10%) |
Sep 18, 2012 | 29.98 | 30.00 | 29.27 | 29.31 | 3,958,785 | -0.71(-2.35%) |
Sep 17, 2012 | 30.19 | 30.23 | 29.92 | 30.01 | 2,984,970 | -0.31(-1.01%) |
Sep 14, 2012 | 30.30 | 30.35 | 29.97 | 30.32 | 5,390,711 | +0.09(+0.29%) |
Sep 13, 2012 | 29.84 | 30.30 | 29.72 | 30.23 | 3,910,700 | +0.51(+1.73%) |
Sep 12, 2012 | 29.65 | 29.90 | 29.58 | 29.72 | 3,842,972 | +0.19(+0.63%) |
Sep 11, 2012 | 29.70 | 29.82 | 29.49 | 29.53 | 3,513,109 | -0.27(-0.91%) |
Sep 10, 2012 | 30.25 | 30.26 | 29.76 | 29.80 | 5,248,774 | -0.56(-1.83%) |
Sep 07, 2012 | 30.94 | 31.02 | 30.22 | 30.36 | 3,773,155 | -0.50(-1.62%) |
Sep 06, 2012 | 30.65 | 30.91 | 30.54 | 30.86 | 3,631,296 | +0.44(+1.44%) |
Sep 05, 2012 | 30.90 | 31.06 | 30.40 | 30.42 | 4,062,861 | -0.53(-1.73%) |